Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 22.89 | 22.97 | 22.78 | 22.97 | 48,492 | +0.20(+0.90%) |
Sep 27, 2019 | 22.29 | 22.95 | 22.29 | 22.76 | 111,360 | +0.40(+1.78%) |
Sep 26, 2019 | 22.41 | 22.65 | 22.31 | 22.37 | 48,877 | -0.05(-0.21%) |
Sep 25, 2019 | 22.12 | 22.51 | 22.12 | 22.41 | 76,327 | +0.75(+3.48%) |
Sep 24, 2019 | 22.38 | 22.38 | 21.66 | 21.66 | 49,118 | -0.55(-2.47%) |
Sep 23, 2019 | 22.13 | 22.45 | 22.00 | 22.21 | 74,553 | -0.04(-0.18%) |
Sep 20, 2019 | 21.87 | 22.27 | 21.78 | 22.25 | 30,277 | +0.47(+2.17%) |
Sep 19, 2019 | 22.11 | 22.14 | 21.78 | 21.78 | 26,957 | -0.25(-1.14%) |
Sep 18, 2019 | 22.10 | 22.10 | 21.85 | 22.03 | 33,242 | -0.06(-0.29%) |
Sep 17, 2019 | 21.92 | 22.17 | 21.85 | 22.09 | 20,994 | +0.20(+0.93%) |
Sep 16, 2019 | 22.00 | 22.00 | 21.85 | 21.89 | 33,339 | -0.05(-0.24%) |
Sep 13, 2019 | 22.26 | 22.41 | 21.90 | 21.94 | 47,555 | -0.24(-1.08%) |
Sep 12, 2019 | 22.00 | 22.45 | 21.96 | 22.18 | 37,436 | +0.13(+0.61%) |
Sep 11, 2019 | 22.13 | 22.13 | 21.97 | 22.04 | 95,009 | -0.12(-0.53%) |
Sep 10, 2019 | 22.04 | 22.33 | 22.00 | 22.16 | 93,385 | +0.01(+0.05%) |
Sep 09, 2019 | 22.20 | 22.35 | 22.01 | 22.15 | 48,796 | +0.18(+0.80%) |
Sep 06, 2019 | 21.25 | 22.35 | 21.25 | 21.97 | 124,019 | +0.75(+3.53%) |
Sep 05, 2019 | 20.46 | 21.23 | 20.45 | 21.23 | 62,948 | +0.85(+4.19%) |
Sep 04, 2019 | 18.76 | 20.70 | 18.76 | 20.37 | 108,117 | +1.58(+8.43%) |
Sep 03, 2019 | 18.67 | 18.79 | 18.24 | 18.79 | 88,821 | +0.12(+0.63%) |
Aug 30, 2019 | 19.12 | 19.23 | 18.28 | 18.67 | 93,057 | -0.38(-1.99%) |
Aug 29, 2019 | 18.86 | 19.38 | 18.70 | 19.05 | 218,470 | +0.48(+2.57%) |
Aug 28, 2019 | 18.77 | 18.85 | 18.47 | 18.57 | 142,215 | -0.11(-0.59%) |
Aug 27, 2019 | 18.96 | 18.97 | 18.60 | 18.69 | 82,889 | -0.12(-0.62%) |
Aug 26, 2019 | 19.13 | 19.30 | 18.72 | 18.80 | 60,003 | -0.38(-1.97%) |
Aug 23, 2019 | 19.95 | 19.99 | 19.15 | 19.18 | 56,880 | -0.79(-3.96%) |
Aug 22, 2019 | 20.49 | 20.57 | 19.97 | 19.97 | 52,935 | -0.57(-2.78%) |
Aug 21, 2019 | 20.54 | 20.64 | 20.42 | 20.54 | 75,505 | +0.13(+0.63%) |
Aug 20, 2019 | 20.60 | 20.60 | 20.37 | 20.41 | 47,633 | -0.16(-0.76%) |
Aug 19, 2019 | 20.31 | 20.57 | 20.30 | 20.57 | 71,257 | +0.39(+1.93%) |
Aug 16, 2019 | 20.22 | 20.31 | 20.08 | 20.18 | 36,774 | +0.03(+0.14%) |
Aug 15, 2019 | 20.72 | 20.79 | 20.04 | 20.15 | 64,735 | -0.56(-2.72%) |
Aug 14, 2019 | 20.91 | 20.91 | 20.36 | 20.72 | 61,676 | -0.47(-2.22%) |
Aug 13, 2019 | 20.37 | 21.27 | 20.37 | 21.19 | 45,331 | +0.76(+3.73%) |
Aug 12, 2019 | 20.76 | 20.82 | 20.43 | 20.43 | 30,980 | -0.51(-2.45%) |
Aug 09, 2019 | 21.04 | 21.08 | 20.70 | 20.94 | 27,838 | -0.09(-0.44%) |
Aug 08, 2019 | 20.83 | 21.07 | 20.83 | 21.03 | 55,389 | +0.20(+0.98%) |
Aug 07, 2019 | 20.87 | 20.96 | 20.72 | 20.83 | 17,203 | -0.18(-0.86%) |
Aug 06, 2019 | 21.49 | 21.49 | 20.54 | 21.01 | 108,111 | -0.38(-1.77%) |
Aug 05, 2019 | 21.33 | 21.49 | 21.21 | 21.39 | 15,787 | -0.28(-1.29%) |
Aug 02, 2019 | 22.00 | 22.02 | 21.25 | 21.66 | 45,538 | -0.38(-1.74%) |
Aug 01, 2019 | 22.19 | 22.20 | 21.69 | 22.05 | 73,859 | -0.05(-0.24%) |
Jul 31, 2019 | 22.26 | 22.69 | 22.04 | 22.10 | 69,167 | -0.16(-0.73%) |
Jul 30, 2019 | 22.47 | 22.65 | 22.26 | 22.26 | 38,039 | +0.07(+0.31%) |
Jul 29, 2019 | 22.69 | 22.81 | 22.19 | 22.19 | 48,661 | -0.55(-2.43%) |
Jul 26, 2019 | 22.69 | 22.85 | 22.67 | 22.75 | 49,491 | -0.03(-0.15%) |
Jul 25, 2019 | 22.64 | 22.84 | 22.59 | 22.78 | 46,894 | +0.37(+1.64%) |
Jul 24, 2019 | 22.88 | 22.89 | 22.42 | 22.42 | 43,401 | -0.46(-2.01%) |
Jul 23, 2019 | 22.85 | 22.92 | 22.74 | 22.88 | 73,912 | +0.12(+0.51%) |
Jul 22, 2019 | 22.52 | 22.88 | 22.52 | 22.76 | 121,944 | +0.21(+0.93%) |
Jul 19, 2019 | 22.78 | 22.79 | 22.49 | 22.55 | 73,549 | -0.17(-0.77%) |
Jul 18, 2019 | 22.62 | 22.86 | 22.62 | 22.72 | 36,510 | +0.06(+0.28%) |
Jul 17, 2019 | 22.38 | 22.73 | 22.32 | 22.66 | 64,240 | +0.31(+1.41%) |
Jul 16, 2019 | 22.37 | 22.57 | 22.26 | 22.35 | 22,418 | -0.13(-0.60%) |
Jul 15, 2019 | 22.53 | 22.62 | 22.37 | 22.48 | 56,626 | -0.05(-0.23%) |
Jul 12, 2019 | 22.88 | 22.96 | 22.50 | 22.53 | 86,094 | -0.37(-1.63%) |
Jul 11, 2019 | 22.90 | 22.94 | 22.76 | 22.90 | 145,162 | +0.00(+0.00%) |
Jul 10, 2019 | 22.87 | 22.99 | 22.83 | 22.90 | 230,430 | -0.02(-0.10%) |
Jul 09, 2019 | 22.89 | 22.93 | 22.82 | 22.93 | 117,002 | +0.03(+0.13%) |
Jul 08, 2019 | 22.93 | 22.93 | 22.68 | 22.90 | 152,631 | +0.07(+0.31%) |
Jul 05, 2019 | 22.75 | 22.93 | 22.67 | 22.83 | 178,203 | +0.08(+0.33%) |
Jul 03, 2019 | 22.61 | 22.84 | 22.50 | 22.75 | 240,583 | +0.32(+1.43%) |
Jul 02, 2019 | 22.42 | 22.69 | 22.39 | 22.43 | 166,292 | +0.20(+0.89%) |
Jul 01, 2019 | 22.63 | 22.63 | 22.15 | 22.24 | 29,457 | -0.06(-0.26%) |
Jun 28, 2019 | 22.74 | 22.81 | 22.29 | 22.29 | 188,857 | -0.45(-2.00%) |
Jun 27, 2019 | 22.33 | 22.84 | 22.33 | 22.75 | 275,204 | +0.49(+2.20%) |
Jun 26, 2019 | 22.28 | 22.61 | 22.26 | 22.26 | 79,715 | -0.10(-0.47%) |
Jun 25, 2019 | 22.75 | 22.75 | 22.36 | 22.36 | 72,772 | -0.38(-1.69%) |
Jun 24, 2019 | 22.75 | 22.78 | 22.40 | 22.75 | 182,434 | +0.14(+0.62%) |
Jun 21, 2019 | 22.43 | 22.76 | 22.35 | 22.61 | 1,033,476 | -1.39(-5.80%) |
Jun 20, 2019 | 23.57 | 24.14 | 23.57 | 24.00 | 24,175 | +0.67(+2.87%) |
Jun 19, 2019 | 22.65 | 23.33 | 22.65 | 23.33 | 22,173 | +0.79(+3.50%) |
Jun 18, 2019 | 22.21 | 22.76 | 22.21 | 22.54 | 20,310 | +0.42(+1.88%) |
Jun 17, 2019 | 21.98 | 22.18 | 21.98 | 22.12 | 8,899 | +0.03(+0.13%) |
Jun 14, 2019 | 22.25 | 22.26 | 22.00 | 22.10 | 10,310 | -0.15(-0.65%) |
Jun 13, 2019 | 22.01 | 22.39 | 22.01 | 22.24 | 24,283 | +0.24(+1.11%) |
Jun 12, 2019 | 22.14 | 22.14 | 21.94 | 22.00 | 6,506 | -0.05(-0.21%) |
Jun 11, 2019 | 21.86 | 22.21 | 21.86 | 22.04 | 12,573 | +0.39(+1.80%) |
Jun 10, 2019 | 22.05 | 22.32 | 21.65 | 21.65 | 14,881 | -0.12(-0.53%) |
Jun 07, 2019 | 22.23 | 22.40 | 21.77 | 21.77 | 7,904 | -0.41(-1.86%) |
Jun 06, 2019 | 21.79 | 22.21 | 21.77 | 22.18 | 17,242 | +0.19(+0.85%) |
Jun 05, 2019 | 22.26 | 22.27 | 21.82 | 22.00 | 17,605 | +0.41(+1.89%) |
Jun 04, 2019 | 21.78 | 22.42 | 21.59 | 21.59 | 19,222 | -0.28(-1.28%) |
Jun 03, 2019 | 21.57 | 22.01 | 21.27 | 21.87 | 34,776 | +0.25(+1.16%) |
May 31, 2019 | 21.80 | 21.80 | 21.48 | 21.62 | 13,060 | -0.42(-1.93%) |
May 30, 2019 | 21.57 | 22.38 | 21.20 | 22.04 | 81,769 | +0.95(+4.49%) |
May 29, 2019 | 21.68 | 21.68 | 21.01 | 21.10 | 101,629 | -0.61(-2.80%) |
May 28, 2019 | 22.19 | 22.41 | 21.70 | 21.70 | 52,841 | -0.34(-1.54%) |
May 24, 2019 | 21.94 | 22.10 | 21.72 | 22.04 | 10,352 | +0.24(+1.10%) |
May 23, 2019 | 21.91 | 21.97 | 21.53 | 21.80 | 12,402 | -0.40(-1.79%) |
May 22, 2019 | 22.15 | 22.20 | 21.94 | 22.20 | 17,756 | +0.07(+0.31%) |
May 21, 2019 | 22.32 | 22.52 | 22.13 | 22.13 | 25,622 | -0.02(-0.10%) |
May 20, 2019 | 22.38 | 22.38 | 22.11 | 22.16 | 6,111 | -0.24(-1.06%) |
May 17, 2019 | 22.33 | 22.61 | 22.33 | 22.39 | 8,627 | -0.09(-0.41%) |
May 16, 2019 | 22.42 | 22.72 | 22.42 | 22.49 | 58,467 | +0.10(+0.47%) |
May 15, 2019 | 22.44 | 22.56 | 22.35 | 22.38 | 14,971 | -0.10(-0.46%) |
May 14, 2019 | 22.16 | 22.69 | 22.16 | 22.49 | 17,057 | +0.50(+2.29%) |
May 13, 2019 | 22.26 | 22.29 | 21.75 | 21.98 | 11,327 | -0.53(-2.34%) |
May 10, 2019 | 22.23 | 22.64 | 22.23 | 22.51 | 21,222 | +0.41(+1.84%) |
May 09, 2019 | 22.66 | 22.71 | 22.07 | 22.10 | 38,000 | -0.50(-2.21%) |
May 08, 2019 | 22.49 | 22.91 | 22.49 | 22.60 | 37,719 | +0.27(+1.19%) |
May 07, 2019 | 22.71 | 22.99 | 22.34 | 22.34 | 37,270 | -0.60(-2.63%) |
May 06, 2019 | 22.29 | 23.10 | 22.29 | 22.94 | 14,867 | +0.25(+1.12%) |
May 03, 2019 | 22.58 | 22.74 | 22.53 | 22.69 | 10,352 | +0.23(+1.04%) |
May 02, 2019 | 22.50 | 22.51 | 22.35 | 22.45 | 14,036 | +0.12(+0.54%) |
May 01, 2019 | 22.52 | 22.60 | 22.30 | 22.33 | 12,697 | -0.08(-0.36%) |
Apr 30, 2019 | 22.36 | 22.59 | 22.15 | 22.41 | 42,260 | +0.12(+0.55%) |
Apr 29, 2019 | 22.79 | 22.79 | 22.12 | 22.29 | 21,440 | -0.31(-1.38%) |
Apr 26, 2019 | 22.44 | 22.88 | 22.27 | 22.60 | 37,786 | +0.08(+0.33%) |
Apr 25, 2019 | 22.02 | 22.55 | 22.02 | 22.53 | 14,122 | +0.56(+2.53%) |
Apr 24, 2019 | 22.00 | 22.03 | 21.89 | 21.97 | 9,639 | -0.09(-0.39%) |
Apr 23, 2019 | 22.49 | 22.49 | 21.82 | 22.06 | 26,709 | -0.32(-1.42%) |
Apr 22, 2019 | 23.20 | 23.20 | 22.31 | 22.38 | 39,456 | -0.66(-2.87%) |
Apr 18, 2019 | 23.01 | 23.12 | 22.94 | 23.04 | 22,257 | +0.01(+0.05%) |
Apr 17, 2019 | 22.96 | 23.21 | 22.96 | 23.03 | 25,393 | +0.39(+1.74%) |
Apr 16, 2019 | 22.91 | 23.28 | 22.63 | 22.63 | 37,127 | -0.27(-1.19%) |
Apr 15, 2019 | 23.07 | 23.15 | 22.83 | 22.90 | 24,359 | -0.16(-0.70%) |
Apr 12, 2019 | 23.07 | 23.38 | 22.94 | 23.07 | 23,465 | +0.02(+0.08%) |
Apr 11, 2019 | 22.83 | 23.12 | 22.83 | 23.05 | 19,990 | +0.22(+0.96%) |
Apr 10, 2019 | 22.60 | 22.83 | 22.44 | 22.83 | 34,813 | +0.17(+0.74%) |
Apr 09, 2019 | 22.77 | 22.77 | 22.43 | 22.66 | 48,177 | +0.17(+0.77%) |
Apr 08, 2019 | 22.32 | 22.85 | 22.32 | 22.49 | 21,640 | +0.04(+0.18%) |
Apr 05, 2019 | 22.16 | 22.59 | 22.15 | 22.45 | 12,595 | +0.35(+1.57%) |
Apr 04, 2019 | 22.01 | 22.21 | 22.01 | 22.10 | 11,460 | -0.09(-0.39%) |
Apr 03, 2019 | 22.26 | 22.67 | 22.12 | 22.19 | 35,554 | +0.02(+0.10%) |
Apr 02, 2019 | 23.07 | 23.10 | 22.06 | 22.16 | 37,324 | -0.85(-3.68%) |
Apr 01, 2019 | 22.98 | 23.18 | 22.73 | 23.01 | 69,417 | +0.08(+0.34%) |
Mar 29, 2019 | 22.31 | 23.14 | 22.31 | 22.93 | 76,608 | +0.62(+2.77%) |
Mar 28, 2019 | 21.65 | 22.31 | 21.64 | 22.31 | 23,413 | +0.67(+3.11%) |
Mar 27, 2019 | 21.59 | 21.69 | 21.34 | 21.64 | 47,369 | +0.05(+0.24%) |
Mar 26, 2019 | 21.31 | 21.69 | 21.17 | 21.59 | 59,273 | +0.19(+0.89%) |
Mar 25, 2019 | 20.98 | 21.40 | 20.62 | 21.40 | 17,102 | +0.32(+1.54%) |
Mar 22, 2019 | 21.25 | 21.35 | 20.79 | 21.07 | 19,669 | -0.08(-0.38%) |
Mar 21, 2019 | 21.19 | 21.84 | 21.15 | 21.15 | 25,248 | -0.06(-0.30%) |
Mar 20, 2019 | 21.24 | 21.33 | 20.93 | 21.22 | 12,674 | +0.03(+0.14%) |
Mar 19, 2019 | 21.27 | 21.47 | 21.06 | 21.19 | 15,582 | +0.10(+0.49%) |
Mar 18, 2019 | 20.76 | 21.23 | 20.70 | 21.08 | 17,428 | +0.44(+2.13%) |
Mar 15, 2019 | 20.88 | 20.88 | 20.63 | 20.64 | 14,493 | -0.10(-0.50%) |
Mar 14, 2019 | 20.88 | 21.08 | 20.74 | 20.75 | 22,851 | -0.09(-0.42%) |
Mar 13, 2019 | 19.91 | 20.84 | 19.85 | 20.84 | 26,606 | +1.08(+5.49%) |
Mar 12, 2019 | 19.95 | 19.95 | 19.54 | 19.75 | 42,526 | -0.01(-0.06%) |
Mar 11, 2019 | 19.71 | 20.17 | 19.71 | 19.76 | 28,745 | -0.09(-0.47%) |
Mar 08, 2019 | 19.98 | 20.00 | 19.66 | 19.86 | 16,736 | -0.13(-0.64%) |
Mar 07, 2019 | 20.52 | 20.69 | 19.89 | 19.98 | 21,310 | -0.60(-2.93%) |
Mar 06, 2019 | 20.71 | 20.71 | 20.44 | 20.59 | 23,524 | -0.10(-0.50%) |
Mar 05, 2019 | 21.33 | 21.33 | 20.60 | 20.69 | 45,088 | -0.34(-1.63%) |
Mar 04, 2019 | 21.53 | 21.67 | 20.89 | 21.03 | 29,760 | -0.32(-1.49%) |
Mar 01, 2019 | 21.59 | 21.70 | 21.22 | 21.35 | 39,857 | -0.16(-0.75%) |
Feb 28, 2019 | 21.33 | 21.73 | 21.26 | 21.51 | 33,714 | +0.04(+0.19%) |
Feb 27, 2019 | 21.25 | 21.47 | 21.25 | 21.47 | 15,668 | +0.26(+1.22%) |
Feb 26, 2019 | 21.49 | 21.49 | 21.04 | 21.22 | 43,197 | -0.54(-2.47%) |
Feb 25, 2019 | 21.09 | 21.75 | 20.97 | 21.75 | 48,161 | +0.86(+4.12%) |
Feb 22, 2019 | 20.55 | 21.08 | 20.55 | 20.89 | 42,440 | +0.16(+0.75%) |
Feb 21, 2019 | 21.17 | 21.17 | 20.69 | 20.74 | 17,138 | -0.33(-1.59%) |
Feb 20, 2019 | 20.69 | 21.22 | 20.69 | 21.07 | 24,499 | +0.33(+1.61%) |
Feb 19, 2019 | 20.82 | 21.02 | 20.64 | 20.74 | 10,346 | +0.08(+0.36%) |
Feb 15, 2019 | 21.24 | 21.24 | 20.64 | 20.66 | 16,109 | +0.13(+0.65%) |
Feb 14, 2019 | 20.03 | 20.83 | 20.03 | 20.53 | 47,397 | +0.57(+2.83%) |
Feb 13, 2019 | 20.18 | 20.18 | 19.87 | 19.96 | 27,049 | -0.17(-0.86%) |
Feb 12, 2019 | 19.29 | 20.15 | 19.29 | 20.14 | 30,873 | +0.85(+4.43%) |
Feb 11, 2019 | 19.68 | 19.74 | 19.17 | 19.28 | 28,670 | -0.20(-1.04%) |
Feb 08, 2019 | 19.28 | 19.83 | 18.72 | 19.48 | 87,998 | +0.58(+3.05%) |
Feb 07, 2019 | 19.09 | 19.09 | 18.40 | 18.91 | 33,321 | -0.17(-0.91%) |
Feb 06, 2019 | 19.24 | 19.31 | 18.98 | 19.08 | 20,987 | +0.13(+0.67%) |
Feb 05, 2019 | 18.95 | 19.31 | 18.95 | 18.95 | 16,286 | +0.00(+0.00%) |
Feb 04, 2019 | 19.02 | 19.02 | 18.78 | 18.95 | 7,261 | -0.16(-0.82%) |
Feb 01, 2019 | 18.33 | 19.30 | 18.33 | 19.11 | 30,487 | +0.73(+3.96%) |
Jan 31, 2019 | 18.28 | 18.47 | 18.22 | 18.38 | 72,856 | +0.10(+0.57%) |
Jan 30, 2019 | 18.61 | 18.65 | 17.92 | 18.28 | 57,055 | -0.27(-1.46%) |
Jan 29, 2019 | 18.47 | 18.60 | 18.46 | 18.55 | 23,179 | -0.09(-0.50%) |
Jan 28, 2019 | 18.71 | 18.81 | 18.49 | 18.64 | 17,558 | -0.44(-2.33%) |
Jan 25, 2019 | 19.05 | 19.15 | 18.94 | 19.09 | 13,684 | +0.16(+0.85%) |
Jan 24, 2019 | 19.05 | 19.13 | 18.92 | 18.92 | 12,347 | -0.06(-0.33%) |
Jan 23, 2019 | 18.88 | 19.09 | 18.77 | 18.99 | 27,908 | +0.12(+0.61%) |
Jan 22, 2019 | 19.34 | 19.34 | 18.78 | 18.87 | 18,815 | -0.59(-3.05%) |
Jan 18, 2019 | 19.47 | 19.63 | 19.36 | 19.47 | 37,416 | +0.00(+0.00%) |
Jan 17, 2019 | 19.35 | 19.58 | 19.30 | 19.47 | 14,180 | -0.18(-0.91%) |
Jan 16, 2019 | 19.78 | 19.78 | 19.47 | 19.64 | 29,858 | -0.31(-1.53%) |
Jan 15, 2019 | 20.10 | 20.10 | 19.72 | 19.95 | 47,993 | -0.48(-2.37%) |
Jan 14, 2019 | 21.00 | 21.28 | 20.03 | 20.44 | 29,671 | -0.98(-4.58%) |
Jan 11, 2019 | 20.48 | 21.42 | 20.29 | 21.42 | 34,818 | +0.87(+4.21%) |
Jan 10, 2019 | 19.45 | 20.55 | 19.45 | 20.55 | 39,432 | +0.95(+4.83%) |
Jan 09, 2019 | 18.76 | 19.63 | 18.62 | 19.60 | 41,601 | +0.99(+5.30%) |
Jan 08, 2019 | 18.77 | 18.77 | 18.52 | 18.62 | 18,765 | -0.08(-0.40%) |
Jan 07, 2019 | 18.81 | 18.81 | 18.47 | 18.69 | 86,780 | +0.24(+1.31%) |
Jan 04, 2019 | 17.57 | 18.63 | 17.57 | 18.45 | 32,393 | +1.11(+6.43%) |
Jan 03, 2019 | 17.62 | 17.82 | 17.34 | 17.34 | 236,458 | -0.31(-1.77%) |
Jan 02, 2019 | 17.42 | 17.88 | 17.21 | 17.65 | 215,295 | +0.10(+0.59%) |
Dec 31, 2018 | 18.09 | 18.14 | 17.45 | 17.54 | 36,377 | -0.35(-1.97%) |
Dec 28, 2018 | 18.44 | 18.61 | 17.88 | 17.90 | 45,904 | -0.43(-2.33%) |
Dec 27, 2018 | 18.18 | 18.33 | 17.57 | 18.32 | 60,089 | -0.07(-0.38%) |
Dec 26, 2018 | 17.90 | 18.39 | 17.84 | 18.39 | 12,387 | +0.61(+3.44%) |
Dec 24, 2018 | 18.45 | 18.51 | 17.78 | 17.78 | 10,739 | -0.70(-3.81%) |
Dec 21, 2018 | 19.05 | 19.32 | 18.48 | 18.48 | 32,393 | -0.48(-2.56%) |
Dec 20, 2018 | 19.74 | 19.74 | 18.44 | 18.97 | 53,581 | -0.66(-3.38%) |
Dec 19, 2018 | 20.38 | 20.43 | 19.63 | 19.63 | 24,234 | -0.68(-3.33%) |
Dec 18, 2018 | 20.14 | 20.38 | 20.10 | 20.31 | 31,958 | +0.18(+0.89%) |
Dec 17, 2018 | 20.41 | 20.41 | 20.08 | 20.13 | 27,589 | -0.24(-1.16%) |
Dec 14, 2018 | 20.34 | 20.58 | 20.22 | 20.37 | 13,857 | -0.15(-0.73%) |
Dec 13, 2018 | 19.95 | 20.52 | 19.95 | 20.52 | 16,347 | +0.48(+2.39%) |
Dec 12, 2018 | 19.93 | 20.14 | 19.89 | 20.04 | 10,778 | +0.25(+1.28%) |
Dec 11, 2018 | 20.20 | 20.20 | 19.75 | 19.78 | 20,566 | -0.06(-0.29%) |
Dec 10, 2018 | 20.11 | 20.24 | 19.72 | 19.84 | 28,058 | -0.28(-1.41%) |
Dec 07, 2018 | 20.83 | 21.02 | 20.12 | 20.12 | 15,070 | -0.70(-3.35%) |
Dec 06, 2018 | 20.85 | 20.85 | 20.29 | 20.82 | 35,427 | -0.36(-1.72%) |
Dec 04, 2018 | 21.25 | 21.30 | 21.13 | 21.19 | 42,613 | +0.03(+0.15%) |
Dec 03, 2018 | 20.72 | 21.18 | 20.54 | 21.15 | 42,848 | +0.68(+3.34%) |
Nov 30, 2018 | 20.14 | 20.47 | 20.14 | 20.47 | 17,668 | +0.53(+2.66%) |
Nov 29, 2018 | 20.49 | 20.67 | 19.94 | 19.94 | 18,360 | -0.70(-3.40%) |
Nov 28, 2018 | 20.42 | 20.64 | 20.07 | 20.64 | 32,707 | +0.39(+1.93%) |
Nov 27, 2018 | 20.27 | 20.47 | 20.12 | 20.25 | 53,059 | -0.13(-0.62%) |
Nov 26, 2018 | 20.73 | 20.86 | 20.34 | 20.38 | 33,349 | -0.28(-1.34%) |
Nov 23, 2018 | 20.53 | 20.72 | 20.45 | 20.65 | 15,653 | +0.14(+0.67%) |
Nov 21, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.57(+2.85%) | |
Nov 20, 2018 | 20.93 | 20.93 | 19.78 | 19.94 | 67,439 | -0.97(-4.62%) |
Nov 19, 2018 | 21.27 | 21.42 | 20.84 | 20.91 | 43,487 | -0.36(-1.70%) |
Nov 16, 2018 | 21.45 | 21.53 | 21.13 | 21.27 | 13,566 | -0.13(-0.59%) |
Nov 15, 2018 | 21.85 | 21.85 | 21.18 | 21.40 | 22,723 | -0.29(-1.35%) |
Nov 14, 2018 | 21.76 | 22.62 | 21.69 | 21.69 | 29,291 | -0.30(-1.36%) |
Nov 13, 2018 | 21.44 | 21.99 | 21.42 | 21.99 | 27,717 | +0.68(+3.21%) |
Nov 12, 2018 | 21.37 | 21.39 | 20.89 | 21.31 | 40,096 | -0.24(-1.12%) |
Nov 09, 2018 | 21.42 | 21.59 | 21.28 | 21.55 | 21,045 | -0.02(-0.08%) |
Nov 08, 2018 | 22.38 | 22.38 | 21.15 | 21.57 | 88,360 | -0.83(-3.70%) |
Nov 07, 2018 | 22.79 | 23.30 | 22.21 | 22.39 | 19,708 | +0.01(+0.05%) |
Nov 06, 2018 | 23.08 | 23.46 | 22.38 | 22.38 | 18,497 | -0.83(-3.57%) |
Nov 05, 2018 | 23.80 | 23.83 | 23.00 | 23.21 | 27,849 | -0.29(-1.22%) |
Nov 02, 2018 | 25.27 | 25.68 | 23.02 | 23.50 | 45,917 | -0.80(-3.29%) |
Nov 01, 2018 | 23.23 | 24.68 | 23.17 | 24.30 | 29,662 | +1.61(+7.10%) |
Oct 31, 2018 | 22.82 | 23.39 | 22.69 | 22.69 | 19,379 | -0.17(-0.75%) |
Oct 30, 2018 | 22.45 | 22.91 | 22.39 | 22.86 | 29,877 | +0.43(+1.90%) |
Oct 29, 2018 | 23.60 | 23.60 | 22.37 | 22.43 | 33,133 | -0.83(-3.56%) |
Oct 26, 2018 | 23.02 | 23.27 | 22.89 | 23.26 | 20,349 | +0.05(+0.22%) |
Oct 25, 2018 | 23.11 | 23.60 | 23.11 | 23.21 | 15,283 | +0.24(+1.05%) |
Oct 24, 2018 | 22.91 | 23.26 | 22.91 | 22.97 | 25,324 | +0.00(+0.00%) |
Oct 23, 2018 | 23.00 | 23.20 | 22.72 | 22.97 | 19,708 | -0.07(-0.30%) |
Oct 22, 2018 | 23.03 | 23.39 | 22.98 | 23.04 | 19,074 | +0.01(+0.03%) |
Oct 19, 2018 | 22.83 | 23.20 | 22.73 | 23.03 | 31,655 | +0.29(+1.29%) |
Oct 18, 2018 | 23.43 | 23.43 | 22.58 | 22.74 | 43,371 | -0.87(-3.70%) |
Oct 17, 2018 | 23.92 | 23.97 | 23.53 | 23.61 | 12,543 | -0.32(-1.35%) |
Oct 16, 2018 | 23.91 | 23.95 | 23.57 | 23.93 | 28,491 | +0.14(+0.58%) |
Oct 15, 2018 | 24.15 | 24.25 | 23.73 | 23.80 | 17,285 | -0.16(-0.65%) |
Oct 12, 2018 | 24.04 | 24.81 | 23.95 | 23.95 | 25,045 | +0.25(+1.04%) |
Oct 11, 2018 | 23.49 | 24.12 | 23.49 | 23.70 | 51,365 | +0.03(+0.12%) |
Oct 10, 2018 | 24.72 | 24.72 | 23.54 | 23.68 | 69,784 | -1.05(-4.25%) |
Oct 09, 2018 | 24.94 | 25.07 | 24.70 | 24.73 | 32,570 | -0.25(-1.01%) |
Oct 08, 2018 | 24.71 | 25.29 | 24.71 | 24.98 | 9,566 | +0.30(+1.21%) |
Oct 05, 2018 | 25.31 | 25.48 | 24.58 | 24.68 | 25,393 | -0.64(-2.54%) |
Oct 04, 2018 | 26.13 | 26.13 | 25.04 | 25.33 | 27,357 | -0.34(-1.34%) |
Oct 03, 2018 | 26.23 | 26.23 | 25.66 | 25.67 | 14,575 | -0.63(-2.40%) |
Oct 02, 2018 | 26.65 | 26.65 | 25.87 | 26.30 | 13,585 | +0.14(+0.55%) |